LVMH Moet Hennessy Louis Vuitton SE (MOH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 787.90 | 789.80 | 778.30 | 788.00 | 788.00 | 224 |
| 08 May 2024 | 791.20 | 795.50 | 785.00 | 789.10 | 789.10 | 553 |
| 07 May 2024 | 782.20 | 790.90 | 778.80 | 790.20 | 790.20 | 135 |
| 06 May 2024 | 783.60 | 786.50 | 776.90 | 784.80 | 784.80 | 95 |
| 03 May 2024 | 769.70 | 790.50 | 769.50 | 782.90 | 782.90 | 189 |
| 02 May 2024 | 774.30 | 778.20 | 763.80 | 767.90 | 767.90 | 214 |
| 30 Apr 2024 | 784.20 | 784.20 | 772.20 | 772.20 | 772.20 | 136 |
| 29 Apr 2024 | 792.90 | 793.50 | 775.10 | 779.90 | 779.90 | 193 |
| 26 Apr 2024 | 786.10 | 795.80 | 785.10 | 791.20 | 791.20 | 98 |
| 25 Apr 2024 | 801.60 | 801.70 | 770.50 | 787.10 | 787.10 | 137 |
| 24 Apr 2024 | 803.60 | 808.50 | 793.80 | 800.50 | 800.50 | 246 |
| 23 Apr 2024 | 790.70 | 804.00 | 790.70 | 804.00 | 804.00 | 227 |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 800.70 | 804.40 | 792.80 | 797.10 | 789.60 | 215 |
| 19 Apr 2024 | 795.10 | 798.80 | 786.00 | 794.00 | 786.53 | 542 |
| 18 Apr 2024 | 802.70 | 806.50 | 793.80 | 797.10 | 789.60 | 1,284 |
| 17 Apr 2024 | 794.10 | 823.00 | 793.10 | 798.70 | 791.18 | 583 |
| 16 Apr 2024 | 787.00 | 807.90 | 775.90 | 803.70 | 796.14 | 352 |
| 15 Apr 2024 | 777.20 | 802.80 | 777.20 | 788.80 | 781.38 | 419 |
| 12 Apr 2024 | 797.30 | 800.20 | 771.40 | 780.30 | 772.96 | 232 |
| 11 Apr 2024 | 791.80 | 798.10 | 785.50 | 798.10 | 790.59 | 203 |
| 10 Apr 2024 | 799.80 | 803.60 | 782.60 | 795.30 | 787.82 | 477 |
| 09 Apr 2024 | 806.20 | 808.10 | 790.40 | 797.30 | 789.80 | 266 |
| 08 Apr 2024 | 799.20 | 807.50 | 790.20 | 806.90 | 799.31 | 114 |
| 05 Apr 2024 | 801.20 | 806.60 | 797.20 | 798.10 | 790.59 | 340 |
| 04 Apr 2024 | 815.10 | 821.00 | 803.00 | 803.50 | 795.94 | 902 |
| 03 Apr 2024 | 821.90 | 825.00 | 812.60 | 815.00 | 807.33 | 776 |
| 02 Apr 2024 | 835.60 | 842.50 | 818.80 | 823.70 | 815.95 | 270 |
| 28 Mar 2024 | 828.60 | 842.60 | 827.30 | 835.50 | 827.64 | 750 |
| 27 Mar 2024 | 816.60 | 831.70 | 816.60 | 831.30 | 823.48 | 116 |
| 26 Mar 2024 | 830.00 | 831.40 | 815.90 | 816.30 | 808.62 | 924 |
| 25 Mar 2024 | 826.70 | 826.70 | 813.40 | 821.10 | 813.37 | 770 |
| 22 Mar 2024 | 842.90 | 842.90 | 824.50 | 826.40 | 818.62 | 606 |
| 21 Mar 2024 | 849.60 | 854.50 | 837.40 | 841.60 | 833.68 | 761 |
| 20 Mar 2024 | 829.40 | 848.30 | 829.20 | 845.00 | 837.05 | 554 |
| 19 Mar 2024 | 852.00 | 859.50 | 818.90 | 818.90 | 811.19 | 848 |
| 18 Mar 2024 | 865.00 | 865.50 | 855.10 | 855.90 | 847.85 | 550 |
| 15 Mar 2024 | 872.80 | 873.00 | 859.40 | 867.00 | 858.84 | 725 |
| 14 Mar 2024 | 865.60 | 885.40 | 865.60 | 873.70 | 865.48 | 828 |
| 13 Mar 2024 | 859.50 | 869.70 | 853.00 | 866.60 | 858.45 | 1,304 |
| 12 Mar 2024 | 846.50 | 859.10 | 840.70 | 859.10 | 851.02 | 205 |
| 11 Mar 2024 | 840.10 | 851.70 | 833.10 | 851.50 | 843.49 | 837 |
| 08 Mar 2024 | 842.00 | 849.70 | 839.70 | 843.00 | 835.07 | 944 |
| 07 Mar 2024 | 826.40 | 843.40 | 821.90 | 841.50 | 833.58 | 347 |
| 06 Mar 2024 | 820.60 | 836.70 | 820.60 | 832.20 | 824.37 | 736 |
| 05 Mar 2024 | 835.10 | 835.10 | 821.80 | 821.90 | 814.17 | 1,030 |
| 04 Mar 2024 | 847.50 | 847.50 | 833.00 | 840.10 | 832.20 | 1,016 |
| 01 Mar 2024 | 845.50 | 850.00 | 839.20 | 846.80 | 838.83 | 796 |
| 29 Feb 2024 | 848.20 | 857.80 | 841.10 | 845.20 | 837.25 | 566 |
| 28 Feb 2024 | 849.50 | 850.00 | 843.40 | 849.60 | 841.61 | 596 |
| 27 Feb 2024 | 836.00 | 849.00 | 836.00 | 847.90 | 839.92 | 771 |
| 26 Feb 2024 | 847.80 | 847.80 | 840.00 | 843.20 | 835.27 | 781 |
| 23 Feb 2024 | 838.90 | 850.00 | 838.20 | 849.90 | 841.90 | 593 |
| 22 Feb 2024 | 825.90 | 842.70 | 822.30 | 842.00 | 834.08 | 722 |
| 21 Feb 2024 | 821.50 | 826.60 | 819.40 | 826.00 | 818.23 | 424 |
| 20 Feb 2024 | 818.40 | 824.20 | 814.00 | 820.00 | 812.28 | 1,034 |
| 19 Feb 2024 | 819.40 | 823.00 | 810.00 | 814.10 | 806.44 | 297 |
| 16 Feb 2024 | 819.90 | 829.70 | 815.10 | 815.20 | 807.53 | 992 |
| 15 Feb 2024 | 811.70 | 819.00 | 810.10 | 818.20 | 810.50 | 1,185 |
| 14 Feb 2024 | 792.90 | 807.00 | 788.30 | 807.00 | 799.41 | 352 |
| 13 Feb 2024 | 816.90 | 820.80 | 795.00 | 795.00 | 787.52 | 1,115 |
| 12 Feb 2024 | 809.90 | 820.90 | 807.50 | 816.20 | 808.52 | 403 |
| 09 Feb 2024 | 805.20 | 810.30 | 798.60 | 810.30 | 802.68 | 588 |
| 08 Feb 2024 | 785.20 | 805.40 | 780.70 | 803.70 | 796.14 | 818 |
| 07 Feb 2024 | 781.20 | 788.50 | 779.00 | 786.60 | 779.20 | 316 |
| 06 Feb 2024 | 777.40 | 784.20 | 772.10 | 778.00 | 770.68 | 1,237 |
| 05 Feb 2024 | 782.00 | 782.40 | 776.10 | 782.40 | 775.04 | 512 |
| 02 Feb 2024 | 773.50 | 782.60 | 772.10 | 779.80 | 772.46 | 277 |
| 01 Feb 2024 | 761.80 | 776.10 | 758.00 | 776.10 | 768.80 | 1,249 |
| 31 Jan 2024 | 781.70 | 781.70 | 770.00 | 770.00 | 762.75 | 787 |
| 30 Jan 2024 | 778.00 | 785.70 | 771.70 | 781.90 | 774.54 | 1,345 |
| 29 Jan 2024 | 769.70 | 779.80 | 765.70 | 779.80 | 772.46 | 1,164 |
| 26 Jan 2024 | 719.90 | 779.60 | 719.90 | 769.90 | 762.66 | 3,730 |
| 25 Jan 2024 | 687.90 | 726.90 | 677.00 | 723.60 | 716.79 | 2,646 |
| 24 Jan 2024 | 678.90 | 687.80 | 674.40 | 686.10 | 679.64 | 1,105 |
| 23 Jan 2024 | 665.00 | 673.70 | 664.00 | 671.40 | 665.08 | 1,135 |
| 22 Jan 2024 | 666.60 | 667.80 | 659.70 | 665.30 | 659.04 | 727 |
| 19 Jan 2024 | 668.20 | 668.40 | 654.30 | 663.70 | 657.46 | 532 |
| 18 Jan 2024 | 653.90 | 670.20 | 653.90 | 665.80 | 659.54 | 601 |
| 17 Jan 2024 | 660.50 | 660.50 | 644.50 | 652.60 | 646.46 | 2,292 |
| 16 Jan 2024 | 665.80 | 666.70 | 662.10 | 662.80 | 656.56 | 504 |
| 15 Jan 2024 | 669.80 | 671.40 | 666.50 | 670.80 | 664.49 | 600 |
| 12 Jan 2024 | 675.40 | 675.40 | 652.30 | 672.50 | 666.17 | 1,411 |
| 11 Jan 2024 | 689.00 | 690.60 | 671.80 | 671.80 | 665.48 | 622 |
| 10 Jan 2024 | 682.90 | 687.00 | 681.20 | 684.20 | 677.76 | 258 |
| 09 Jan 2024 | 696.60 | 696.60 | 680.00 | 683.70 | 677.27 | 582 |
| 08 Jan 2024 | 689.20 | 695.60 | 679.50 | 695.60 | 689.05 | 1,016 |
| 05 Jan 2024 | 699.60 | 699.60 | 682.30 | 692.30 | 685.79 | 919 |
| 04 Jan 2024 | 699.50 | 700.90 | 694.40 | 696.50 | 689.95 | 598 |
| 03 Jan 2024 | 725.20 | 725.30 | 693.20 | 698.60 | 692.03 | 1,316 |
| 02 Jan 2024 | 739.30 | 739.30 | 718.70 | 721.50 | 714.71 | 327 |
| 29 Dec 2023 | 732.60 | 737.80 | 732.00 | 736.30 | 729.37 | 42 |
| 28 Dec 2023 | 737.90 | 739.30 | 729.60 | 732.20 | 725.31 | 828 |
| 27 Dec 2023 | 741.10 | 741.60 | 734.70 | 735.10 | 728.18 | 244 |
| 22 Dec 2023 | 741.40 | 741.40 | 734.50 | 734.50 | 727.59 | 855 |
| 21 Dec 2023 | 739.30 | 743.90 | 736.90 | 742.20 | 735.22 | 407 |
| 20 Dec 2023 | 748.20 | 751.20 | 739.90 | 739.90 | 732.94 | 134 |
| 19 Dec 2023 | 742.40 | 745.80 | 738.10 | 745.40 | 738.39 | 173 |
| 18 Dec 2023 | 748.20 | 748.20 | 734.90 | 742.50 | 735.51 | 606 |
| 15 Dec 2023 | 750.20 | 753.40 | 744.60 | 745.00 | 737.99 | 289 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.